Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 303.09
0.00 (0.00%)
At close: May 20, 2026
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| May 19, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | 139 |
| May 18, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | 4,760 |
| May 15, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| May 14, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | 450 |
| May 13, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | - | - |
| May 12, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 449 |
| May 11, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 3 |
| May 8, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | - |
| May 7, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 326 |
| May 6, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | - |
| May 5, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 2,000 |
| May 4, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | - |
| Apr 30, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 78 |
| Apr 29, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 10 |
| Apr 28, 2026 | 303.00 | 303.00 | 303.00 | 303.09 | 298.06 | - | 6,315 |
| Apr 27, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | 182 |
| Apr 24, 2026 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | - | - |
| Apr 23, 2026 | 303.00 | 303.69 | 303.00 | 303.09 | 298.06 | 0.36% | 176,407 |
| Apr 22, 2026 | 294.21 | 302.00 | 294.21 | 302.00 | 296.99 | 0.17% | 111,960 |
| Apr 21, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 296.50 | - | - |
| Apr 20, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 296.50 | - | - |
| Apr 17, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 296.50 | 0.17% | 38,220 |
| Apr 16, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 15, 2026 | 298.00 | 298.00 | 298.00 | 301.00 | 296.00 | - | 4,385 |
| Apr 14, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 10, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 8, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 6, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | 230 |
| Apr 2, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Apr 1, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Mar 31, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | 2,000,000 |
| Mar 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | - | - |
| Mar 27, 2026 | 299.99 | 301.00 | 299.99 | 301.00 | 296.00 | 0.34% | 1,400,196 |
| Mar 26, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 295.01 | - | 3,330,000 |
| Mar 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.02 | - | - |
| Mar 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.02 | - | 109 |
| Mar 23, 2026 | 301.67 | 301.67 | 298.00 | 300.00 | 295.02 | -3.45% | 448,198 |
| Mar 20, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | 1,000 |
| Mar 19, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | - |
| Mar 18, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | 42 |
| Mar 17, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | - |
| Mar 16, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | - |
| Mar 13, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | - | 473 |
| Mar 12, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | -2.53% | 64,112 |
| Mar 11, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 313.50 | - | - |
| Mar 10, 2026 | 318.00 | 318.00 | 318.00 | 318.79 | 313.50 | - | 2,573 |